Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
169.65
+4.78 (2.90%)
At close: May 12, 2025, 4:00 PM
169.80
+0.15 (0.09%)
After-hours: May 12, 2025, 6:10 PM EDT
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 170.91 | 173.84 | 167.97 | 169.65 | 169.65 | 2.90% | 737,952 |
| May 9, 2025 | 164.05 | 166.57 | 161.60 | 164.87 | 164.87 | 0.34% | 549,552 |
| May 8, 2025 | 160.00 | 171.45 | 160.00 | 164.31 | 164.31 | 5.40% | 911,137 |
| May 7, 2025 | 155.21 | 158.44 | 154.64 | 155.89 | 155.89 | 0.89% | 1,001,853 |
| May 6, 2025 | 152.53 | 154.85 | 152.22 | 154.52 | 154.52 | -0.55% | 448,551 |
| May 5, 2025 | 149.59 | 158.75 | 149.59 | 155.37 | 155.37 | 1.78% | 977,766 |
| May 2, 2025 | 146.15 | 152.79 | 146.06 | 152.66 | 152.66 | 5.52% | 779,005 |
| May 1, 2025 | 149.35 | 150.49 | 144.52 | 144.68 | 144.68 | -3.33% | 477,977 |
| Apr 30, 2025 | 147.67 | 150.20 | 141.66 | 149.66 | 149.66 | -0.36% | 906,259 |
| Apr 29, 2025 | 151.24 | 151.54 | 149.10 | 150.20 | 150.20 | -1.42% | 440,518 |
| Apr 28, 2025 | 152.20 | 153.85 | 151.36 | 152.37 | 152.37 | 0.16% | 430,225 |
| Apr 25, 2025 | 150.94 | 153.05 | 149.90 | 152.12 | 152.12 | 0.77% | 220,821 |
| Apr 24, 2025 | 149.22 | 151.83 | 149.00 | 150.96 | 150.96 | 0.66% | 259,928 |
| Apr 23, 2025 | 153.64 | 157.35 | 149.36 | 149.97 | 149.97 | -0.31% | 367,456 |
| Apr 22, 2025 | 148.36 | 150.77 | 147.25 | 150.44 | 150.44 | 2.75% | 497,445 |
| Apr 21, 2025 | 146.60 | 147.63 | 144.41 | 146.42 | 146.42 | -0.73% | 439,348 |
| Apr 17, 2025 | 147.34 | 149.12 | 146.70 | 147.50 | 147.50 | 0.21% | 279,693 |
| Apr 16, 2025 | 154.20 | 154.39 | 145.90 | 147.19 | 147.19 | -3.42% | 386,376 |
| Apr 15, 2025 | 152.50 | 154.58 | 152.02 | 152.40 | 152.40 | -0.09% | 245,998 |
| Apr 14, 2025 | 154.10 | 156.22 | 151.87 | 152.54 | 152.54 | 0.36% | 362,195 |
| Apr 11, 2025 | 153.00 | 154.83 | 148.10 | 151.99 | 151.99 | -0.65% | 707,789 |
| Apr 10, 2025 | 157.60 | 157.60 | 148.03 | 152.98 | 152.98 | -4.03% | 842,447 |
| Apr 9, 2025 | 145.80 | 161.29 | 143.32 | 159.40 | 159.40 | 7.86% | 834,533 |
| Apr 8, 2025 | 156.56 | 157.02 | 145.79 | 147.79 | 147.79 | -1.91% | 635,075 |
| Apr 7, 2025 | 149.90 | 159.58 | 147.02 | 150.67 | 150.67 | -1.79% | 645,538 |
| Apr 4, 2025 | 161.44 | 161.97 | 152.83 | 153.42 | 153.42 | -8.11% | 930,637 |
| Apr 3, 2025 | 176.06 | 177.86 | 166.84 | 166.96 | 166.96 | -8.19% | 784,485 |
| Apr 2, 2025 | 176.13 | 181.96 | 175.60 | 181.86 | 181.86 | 1.73% | 319,986 |
| Apr 1, 2025 | 178.78 | 181.21 | 176.59 | 178.76 | 178.76 | -0.26% | 532,014 |
| Mar 31, 2025 | 176.47 | 179.90 | 175.65 | 179.22 | 179.22 | 1.57% | 374,000 |
| Mar 28, 2025 | 178.51 | 182.00 | 174.58 | 176.45 | 176.45 | -1.69% | 410,199 |
| Mar 27, 2025 | 181.65 | 183.21 | 179.00 | 179.49 | 179.49 | -1.78% | 335,925 |
| Mar 26, 2025 | 181.20 | 183.57 | 180.49 | 182.75 | 182.75 | 0.97% | 489,407 |
| Mar 25, 2025 | 177.91 | 181.20 | 177.55 | 181.00 | 181.00 | 2.03% | 484,487 |
| Mar 24, 2025 | 178.42 | 178.98 | 175.57 | 177.40 | 177.40 | 0.23% | 635,264 |
| Mar 21, 2025 | 177.98 | 179.47 | 174.55 | 176.99 | 176.99 | -0.22% | 2,599,637 |
| Mar 20, 2025 | 177.03 | 179.78 | 176.97 | 177.38 | 177.38 | -1.06% | 445,081 |
| Mar 19, 2025 | 174.29 | 179.53 | 174.29 | 179.28 | 179.28 | 2.73% | 431,272 |
| Mar 18, 2025 | 174.49 | 175.00 | 171.85 | 174.52 | 174.52 | 0.29% | 475,868 |
| Mar 17, 2025 | 171.20 | 174.37 | 170.51 | 174.01 | 174.01 | 2.43% | 726,274 |
| Mar 14, 2025 | 168.98 | 170.39 | 167.24 | 169.88 | 169.88 | 0.79% | 596,758 |
| Mar 13, 2025 | 169.50 | 172.16 | 168.39 | 168.55 | 168.55 | -0.36% | 479,114 |
| Mar 12, 2025 | 170.18 | 170.68 | 166.49 | 169.16 | 169.16 | 0.06% | 683,060 |
| Mar 11, 2025 | 176.41 | 178.15 | 168.77 | 169.06 | 169.06 | -4.45% | 817,124 |
| Mar 10, 2025 | 178.22 | 181.13 | 176.72 | 176.94 | 176.94 | -0.51% | 883,304 |
| Mar 7, 2025 | 173.07 | 178.68 | 173.02 | 177.85 | 177.85 | 3.05% | 609,980 |
| Mar 6, 2025 | 167.84 | 172.85 | 166.80 | 172.59 | 172.59 | 1.74% | 632,626 |
| Mar 5, 2025 | 169.94 | 171.17 | 166.23 | 169.63 | 169.63 | -0.07% | 444,540 |
| Mar 4, 2025 | 173.22 | 173.45 | 166.89 | 169.75 | 169.75 | -1.86% | 624,745 |
| Mar 3, 2025 | 169.15 | 173.11 | 168.63 | 172.96 | 172.96 | 2.25% | 822,996 |